METHANEX $45.20

down -0.09


20/5/2013 10:20 AM  |  NASDAQ : MEOH  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

MEOH historical data

Date Open High Low Close Volume
5/17/2013 44.94 45.47 44.45 45.29 3248
5/16/2013 45.34 45.35 44.67 44.86 3692
5/15/2013 44.55 45.50 44.55 45.37 2920
5/14/2013 44.50 45.11 44.45 44.88 3399
5/13/2013 45.01 45.05 44.31 44.65 4086
5/10/2013 44.91 45.19 44.38 45.09 3034
5/9/2013 44.76 45.59 44.61 44.98 6808
5/8/2013 44.31 45.21 44.20 44.82 8129
5/7/2013 43.18 44.59 43.16 44.39 4071
5/6/2013 42.83 43.38 42.63 43.20 2477
5/3/2013 42.54 42.96 42.50 42.82 2687
5/2/2013 41.48 42.24 41.27 42.14 3800
5/1/2013 42.31 42.44 41.52 41.58 4687
4/30/2013 43.01 43.01 42.18 42.38 4783
4/29/2013 42.40 43.18 42.20 43.05 6879
4/26/2013 42.75 43.41 42.17 42.19 9012
4/25/2013 42.68 45.91 40.74 43.09 21237
4/24/2013 38.89 39.28 38.62 39.04 7424
4/23/2013 38.21 38.59 37.82 38.58 3911
4/22/2013 37.94 38.04 37.55 37.94 5190
4/19/2013 37.78 37.99 37.42 37.79 7776
4/18/2013 37.94 38.21 37.27 37.52 4838
4/17/2013 38.00 38.00 37.26 37.89 3665
4/16/2013 37.90 38.57 37.79 38.34 7127
4/15/2013 39.34 39.57 37.23 37.40 16963
4/12/2013 40.43 40.66 39.62 39.91 2839
4/11/2013 40.41 40.73 40.33 40.70 4751
4/10/2013 40.36 40.88 40.14 40.55 4867
4/9/2013 39.73 40.53 39.73 40.11 4356
4/8/2013 39.21 39.64 38.91 39.57 3464
4/5/2013 38.75 39.37 38.61 39.27 2852
4/4/2013 39.18 39.73 38.91 39.57 5781
4/3/2013 40.13 40.26 38.72 39.09 7524
4/2/2013 40.39 40.73 40.02 40.09 4183
4/1/2013 40.79 40.85 40.17 40.20 2989
3/28/2013 40.23 40.80 40.23 40.63 4471
3/27/2013 40.46 40.72 40.22 40.49 3833
3/26/2013 41.06 41.08 40.46 40.64 2735
3/25/2013 40.59 41.08 40.55 40.81 4465
3/22/2013 41.51 41.57 40.41 40.66 4196
3/21/2013 41.43 41.68 41.14 41.54 8560
3/20/2013 41.00 41.52 40.77 41.48 6080
3/19/2013 41.00 41.10 39.96 40.83 11259
3/18/2013 39.78 41.19 39.42 41.13 11064
3/15/2013 38.94 39.42 38.82 39.32 3331
3/14/2013 38.91 39.44 38.86 39.11 3066
3/13/2013 39.43 39.57 38.97 39.09 2706
3/12/2013 39.33 39.94 39.21 39.60 6431
3/11/2013 39.06 39.34 38.79 39.31 5250
3/8/2013 38.58 39.06 38.57 38.94 2860
3/7/2013 38.23 38.67 37.93 38.29 8150
3/6/2013 38.32 38.99 38.15 38.72 5639
3/5/2013 37.45 38.14 37.41 38.07 4873
3/4/2013 37.37 37.75 37.01 37.41 2904
3/1/2013 36.46 37.75 36.11 37.45 8574
2/28/2013 36.51 36.84 36.10 36.58 3505
2/27/2013 35.35 36.60 35.35 36.54 3826
2/26/2013 35.32 35.46 35.10 35.40 3877
2/25/2013 35.13 35.42 34.87 35.12 6859
2/22/2013 34.90 35.24 34.44 35.19 3272
2/21/2013 34.65 34.96 34.31 34.88 5074
2/20/2013 35.67 35.73 34.66 34.73 2964
2/19/2013 34.98 35.76 34.82 35.74 3641
2/15/2013 34.85 35.43 34.62 35.41 5432
2/14/2013 34.90 35.11 34.51 34.95 3786
2/13/2013 34.94 35.40 34.76 35.10 5553
2/12/2013 34.35 35.06 34.33 34.96 2586
2/11/2013 34.43 34.45 33.93 34.34 1436
2/8/2013 34.36 34.47 33.94 34.40 1861
2/7/2013 34.56 34.70 34.03 34.26 2905
2/6/2013 34.26 34.67 34.17 34.62 3515
2/5/2013 34.38 34.58 34.08 34.29 2890
2/4/2013 34.97 35.00 34.08 34.28 4035
2/1/2013 35.57 35.96 34.54 35.02 6740
1/31/2013 34.29 36.52 34.00 35.86 14919
1/30/2013 34.86 34.99 33.84 34.24 3909
1/29/2013 34.32 35.15 34.22 34.98 1752
1/28/2013 35.08 35.08 34.35 34.50 2313
1/25/2013 34.87 35.29 34.67 35.27 3078
1/24/2013 33.10 35.20 32.96 34.77 9313
1/23/2013 32.37 32.40 32.01 32.29 1223
1/22/2013 32.27 32.43 31.96 32.38 1216
1/18/2013 32.15 32.32 31.73 32.30 1290
1/17/2013 32.12 32.64 32.12 32.21 1466
1/16/2013 31.90 32.03 31.60 32.01 3082
1/15/2013 32.19 32.19 31.67 31.99 2552
1/14/2013 32.33 32.64 31.87 32.25 2447
1/11/2013 33.00 33.43 31.81 32.87 3837
1/10/2013 34.07 34.07 33.30 33.32 2391
1/9/2013 33.34 33.94 33.30 33.86 5047
1/8/2013 33.19 33.49 32.97 33.16 1042
1/7/2013 32.96 33.39 32.84 33.27 1446
1/4/2013 32.94 33.11 32.73 33.07 1221
1/3/2013 33.37 33.41 32.77 32.88 1329
1/2/2013 32.45 33.82 32.45 33.41 5626
12/31/2012 31.25 32.19 31.19 31.87 2804
12/28/2012 31.15 31.29 30.79 31.24 1705
12/27/2012 31.52 31.53 30.99 31.45 1471
12/26/2012 31.54 31.69 31.40 31.57 649
12/24/2012 31.26 31.55 31.02 31.41 802
Marketplace
Trading Center